Vietnam Construction and Import Export JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	50,700.01	53,800.01	50,000.01	53,800.01	30,044.75	29,348,315
2021-12-22	49,900.01	52,200.01	49,300.01	50,300.01	28,090.17	38,777,376
2021-12-21	49,300.01	50,900.01	49,100.01	49,750.01	27,783.02	17,767,281
2021-12-20	49,600.01	52,000.01	49,100.01	49,600.01	27,699.25	30,616,672
2021-12-17	46,000.01	48,800.01	46,000.01	48,800.01	27,252.49	42,027,781
2021-12-16	44,800.01	46,400.01	44,750.01	45,650.01	25,493.36	14,534,265
2021-12-15	45,700.01	45,800.01	44,600.01	44,800.01	25,018.68	16,616,686
2021-12-14	46,900.01	47,200.01	45,650.01	45,800.01	25,577.13	17,801,740
2021-12-13	46,000.01	47,100.01	46,000.01	46,400.01	25,912.20	15,261,547
2021-12-10	44,500.01	46,450.01	44,500.01	45,650.01	25,493.36	13,337,829
2021-12-09	45,000.01	45,300.01	44,050.01	44,350.01	24,767.38	17,333,061
2021-12-08	45,200.01	46,600.01	44,350.01	44,600.01	24,906.99	7,475,153
2021-12-07	45,200.01	45,400.01	43,300.01	45,050.01	25,158.29	7,810,421
2021-12-06	46,700.01	46,900.01	43,750.01	44,500.01	24,851.14	17,427,271
2021-12-03	49,950.01	50,400.01	47,000.01	47,000.01	26,247.28	15,141,572
2021-12-02	51,000.01	51,100.01	49,900.01	50,100.01	27,978.48	9,796,102
2021-12-01	50,600.01	53,000.01	50,400.01	51,000.01	28,481.09	13,520,875
2021-11-30	48,000.01	50,800.01	48,000.01	50,500.01	28,201.86	22,032,670
2021-11-29	45,800.01	48,300.01	45,800.01	47,500.01	26,526.50	7,777,858
2021-11-26	46,800.01	47,350.01	45,600.01	46,600.01	26,023.89	7,307,282
2021-11-25	45,600.01	47,400.01	45,500.01	46,800.01	26,135.58	6,818,054
2021-11-24	46,450.01	46,800.01	45,600.01	45,600.01	25,465.44	3,533,508
2021-11-23	45,900.01	46,500.01	45,500.01	46,300.01	25,856.36	7,264,129
2021-11-22	48,550.01	48,550.01	45,500.01	46,300.01	25,856.36	4,534,094
2021-11-19	49,400.01	49,700.01	45,850.01	48,500.01	27,084.95	7,542,649
2021-11-18	47,800.01	50,600.01	47,750.01	49,250.01	27,503.79	9,565,952
2021-11-17	48,000.01	48,400.01	47,300.01	47,650.01	26,610.27	4,419,335
2021-11-16	45,800.01	49,000.01	45,000.01	48,000.01	26,805.73	10,113,982
2021-11-15	45,600.01	46,400.01	45,400.01	45,800.01	25,577.13	5,643,116
2021-11-12	44,250.01	45,600.01	44,250.01	45,200.01	25,242.06	7,111,591
2021-11-11	42,850.01	45,100.01	42,800.01	44,200.01	24,683.61	3,134,696
2021-11-10	42,500.01	43,200.01	42,250.01	42,750.01	23,873.85	1,284,007
2021-11-09	42,800.01	42,900.01	42,200.01	42,600.01	23,790.08	3,245,187
2021-11-08	41,950.01	43,000.01	41,600.01	42,700.01	23,845.93	3,081,900
2021-11-05	42,000.01	42,600.01	41,000.01	42,000.01	23,455.01	1,427,376
2021-11-04	41,750.01	42,900.01	41,750.01	42,500.01	23,734.24	1,551,462
2021-11-03	43,800.01	43,800.01	42,400.01	42,900.01	23,957.62	1,497,560
2021-11-02	41,500.01	43,900.01	41,500.01	43,750.01	24,432.30	3,287,076
2021-11-01	41,550.01	41,900.01	41,400.01	41,600.01	23,231.63	621,849
2021-10-29	41,700.01	41,800.01	41,200.01	41,600.01	23,231.63	3,260,836
2021-10-28	40,000.01	42,200.01	39,500.01	41,500.01	23,175.79	1,029,513
2021-10-27	40,200.01	40,200.01	39,300.01	40,100.01	22,393.95	464,727
2021-10-26	40,150.01	40,300.01	39,900.01	40,000.01	22,338.11	1,863,019
2021-10-25	39,950.01	40,400.01	39,900.01	40,100.01	22,393.95	3,378,915
2021-10-22	39,300.01	40,000.01	39,300.01	39,600.01	22,114.73	574,112
2021-10-21	40,000.01	40,300.01	39,950.01	40,000.01	22,338.11	2,967,615

← NewerPage 21 of 21 · 1,246 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	864.0000 VND
2025-05-27	800.0002 VND
2022-05-24	1,200.0003 VND
2021-09-21	600.0002 VND
2021-01-11	600.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.